Shenzhen Cotran New Material Co Ltd Class A historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	27.980	28.840	27.860	28.690	20.480	6,354,040
2025-07-24	28.150	28.350	27.800	27.960	19.959	4,232,256
2025-07-23	28.430	28.650	28.040	28.080	20.044	4,192,720
2025-07-22	28.780	29.160	28.430	28.540	20.373	4,348,260
2025-07-21	28.840	29.080	28.300	28.940	20.658	5,552,736
2025-07-18	29.300	29.560	28.930	29.000	20.701	4,164,860
2025-07-17	28.400	29.350	28.180	29.300	20.915	6,026,860
2025-07-16	29.000	29.700	28.460	28.500	20.344	6,229,300
2025-07-15	28.220	29.230	28.130	28.960	20.673	8,120,840
2025-07-14	28.230	28.470	28.020	28.310	20.209	5,043,360
2025-07-11	28.500	28.780	28.050	28.200	20.130	6,789,069
2025-07-10	29.490	30.360	28.510	28.720	20.501	7,839,300
2025-07-09	29.870	30.430	29.330	29.460	21.029	5,117,420
2025-07-08	29.100	30.280	28.810	29.870	21.322	6,109,401
2025-07-07	28.870	29.450	28.600	29.060	20.744	4,684,780
2025-07-04	29.820	29.890	28.600	28.800	20.558	6,750,296
2025-07-03	29.640	30.050	29.410	29.830	21.294	4,565,523
2025-07-02	30.180	31.030	29.570	29.710	21.208	8,099,700
2025-07-01	30.180	30.460	29.580	30.270	21.608	7,683,816
2025-06-30	29.990	30.500	29.020	30.170	21.536	12,340,412
2025-06-27	31.000	31.860	29.530	30.550	21.808	16,820,245
2025-06-26	29.100	30.280	29.100	29.350	20.951	16,822,808
2025-06-25	26.900	28.650	26.750	28.190	20.123	12,204,207
2025-06-24	26.320	27.100	26.320	26.930	19.223	5,417,288
2025-06-23	26.080	26.480	26.020	26.400	18.845	5,472,600
2025-06-20	26.430	27.350	26.350	26.350	18.809	9,447,340
2025-06-19	28.980	28.980	26.620	27.180	19.402	19,638,696
2025-06-18	26.430	26.660	25.890	26.450	18.881	5,854,352
2025-06-17	26.280	26.680	25.740	26.390	18.838	6,276,729
2025-06-16	25.580	26.520	25.200	26.240	18.731	8,315,300
2025-06-13	26.700	26.700	25.510	25.660	18.317	6,963,740
2025-06-12	26.200	27.000	26.020	26.690	19.052	7,985,516
2025-06-11	26.900	26.900	25.800	26.200	18.702	7,709,006
2025-06-10	27.300	27.940	26.100	26.630	19.009	6,956,740
2025-06-09	27.140	27.720	27.000	27.020	19.288	7,279,720
2025-06-06	27.690	28.490	27.400	27.530	19.652	9,264,920
2025-06-05	27.280	28.350	26.900	27.780	19.830	12,399,797
2025-06-04	26.680	27.630	26.510	27.490	19.566	12,316,052
2025-06-03	26.250	27.500	25.540	26.910	19.153	18,955,748
2025-05-30	25.700	26.800	25.060	25.320	18.022	12,307,979
2025-05-29	25.060	25.880	25.060	25.280	17.993	7,145,516
2025-05-28	25.500	25.920	25.090	25.300	18.007	4,449,620
2025-05-27	26.100	26.240	25.410	25.630	18.242	4,360,496
2025-05-26	25.420	26.880	25.160	26.080	18.563	8,621,620
2025-05-23	26.050	26.060	25.200	25.300	18.007	6,242,040
2025-05-22	26.370	26.840	25.950	25.970	18.484	6,000,680
2025-05-21	26.480	26.790	26.080	26.230	18.669	6,500,200
2025-05-20	25.910	26.880	25.100	26.630	18.954	11,566,367
2025-05-19	25.130	26.200	24.570	25.800	18.363	14,102,480
2025-05-16	24.450	25.100	24.300	24.520	17.452	4,362,120
2025-05-15	25.160	25.480	24.450	24.580	17.495	6,614,860
2025-05-14	25.300	25.620	25.080	25.160	17.908	5,524,960
2025-05-13	25.600	26.400	25.100	25.380	18.064	10,527,258
2025-05-12	25.530	25.700	24.890	25.350	18.043	6,158,460
2025-05-09	25.650	25.890	25.200	25.300	18.007	7,409,640
2025-05-08	24.760	26.520	24.640	25.490	18.143	12,620,440
2025-05-07	25.330	25.590	24.460	24.800	17.652	9,817,276
2025-05-06	22.910	25.200	22.600	25.060	17.837	13,737,640
2025-04-30	23.140	23.500	22.770	23.120	16.456	8,338,680
2025-04-29	23.800	24.000	22.400	22.760	16.199	8,838,900

← NewerPage 6 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-01	0.0560 CNY
2025-06-05	0.0800 CNY
2024-05-27	0.1000 CNY
2021-06-01	0.1000 CNY
2020-06-29	0.1000 CNY
2019-07-15	0.1000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.